GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1120.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025C011200002019-10-02 1:10PM EDT2019-10-2572.30127.90136.400.00--269.11%
GOOGL191101C011200002019-10-18 12:22PM EDT2019-11-01125.15132.70137.00+31.05+33.00%1253.93%
GOOGL191115C011200002019-10-01 11:43AM EDT2019-11-15111.50132.80141.800.00-308946.17%
GOOGL191220C011200002019-10-16 2:30PM EDT2019-12-20148.39141.80149.50+9.69+6.99%37636.04%
GOOGL200117C011200002019-10-18 9:52AM EDT2020-01-17149.70150.20153.10-2.68-1.76%133131.93%
GOOGL200320C011200002019-09-03 10:25AM EDT2020-03-20131.43121.50123.900.00-300.00%
GOOGL200619C011200002019-10-18 3:32PM EDT2020-06-19188.82187.60195.00+36.42+23.90%216431.92%
GOOGL210115C011200002019-08-05 3:12PM EDT2021-01-15185.76203.80206.600.00-1025.81%
GOOGL210618C011200002019-10-07 2:02PM EDT2021-06-18235.00252.00261.500.00-118731.91%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025P011200002019-10-18 12:06PM EDT2019-10-250.150.000.35-0.09-37.50%19735.74%
GOOGL191101P011200002019-10-18 2:23PM EDT2019-11-012.301.902.10+0.30+15.00%55434.72%
GOOGL191108P011200002019-10-18 2:07PM EDT2019-11-083.603.203.50+0.19+5.57%23431.93%
GOOGL191115P011200002019-10-18 12:05PM EDT2019-11-154.954.304.70+0.65+15.12%120029.87%
GOOGL191122P011200002019-10-15 1:18PM EDT2019-11-227.305.405.900.00-11428.47%
GOOGL191129P011200002019-10-11 12:02PM EDT2019-11-2912.006.406.900.00--327.23%
GOOGL191220P011200002019-10-18 3:54PM EDT2019-12-2010.4010.1010.40+0.30+2.97%322425.40%
GOOGL200117P011200002019-10-18 11:42AM EDT2020-01-1715.0014.8015.30+0.50+3.45%142424.35%
GOOGL200320P011200002019-10-17 11:59AM EDT2020-03-2030.2029.4030.40+0.60+2.03%321425.25%
GOOGL200619P011200002019-10-14 3:00PM EDT2020-06-1945.6545.9048.50-9.78-17.64%119025.56%
GOOGL210115P011200002019-10-18 12:53PM EDT2021-01-1578.2075.7076.90-0.37-0.47%12824.75%
GOOGL210618P011200002019-10-03 11:39AM EDT2021-06-18121.1389.7097.300.00-31425.00%
GOOGL220121P011200002019-10-02 1:55PM EDT2022-01-21143.96109.00118.500.00--1024.66%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more